[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-LCF":3,"homepage-market-summary":28,"stock-historical-LCF":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"LCF","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Touchstone US Large Cap Focused ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.5001,0.23091,"Annual",{"close":17,"open":18,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":9,"vwap":9,"high_52w":23,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},46.1765,46.1,45.7818,0.3947,0.86,271.832,46.92,37.99,1701.249910332,91.7,960,{"status":29,"indices":30,"watchlist":73,"sectors":96,"benchmarks":151},"success",[31,39,46,53,60,66],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":11,"sparkline":37,"date":38},"SPX","S&P 500",7773.95,51.23,0.66,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0","2026-10-05",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"date":38},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"date":38},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"date":38},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":36,"is_up":11,"sparkline":65,"date":38},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":11,"sparkline":72,"date":38},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[74,81,89],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":11,"sparkline":80,"date":38},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":87,"sparkline":88,"date":38},"AAPL","Apple Inc",332.89,-0.8,-0.24,false,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":11,"sparkline":95,"date":38},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[97,102,107,112,117,122,127,132,137,142,146],{"name":98,"etf":99,"change":100,"price":101,"is_up":11},"Technology","XLK",0.56,200.93,{"name":103,"etf":104,"change":105,"price":106,"is_up":11},"Financials","XLF",0.73,53.88,{"name":108,"etf":109,"change":110,"price":111,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Energy","XLE",0.99,63.44,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",1.31,49.5,{"name":138,"etf":139,"change":140,"price":141,"is_up":87},"Real Estate","XLRE",-0.34,40.67,{"name":143,"etf":144,"change":115,"price":145,"is_up":11},"Utilities","XLU",39.97,{"name":147,"etf":148,"change":149,"price":150,"is_up":11},"Comm Services","XLC",1.17,111.61,[152,157,162,167],{"ticker":153,"name":154,"price":155,"change":156,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":158,"name":159,"price":160,"change":161,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":163,"name":164,"price":165,"change":166,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":168,"name":169,"price":170,"change":36,"is_up":11},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":172,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":181},365,1,1000,{"period_high":23,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},32.34,1478,539512.477583,41.99,"2025-04-22",[182,185,193,202,211,219,227,235,242,251,259,267,276,285,294,305,313,320,328,335,343,351,359,368,375,382,389,397,406,414,422,428,435,443,451,460,467,476,484,493,500,508,514,521,529,536,544,552,561,569,576,585,592,601,609,617,625,633,640,649,655,662,669,676,683,689,695,700,706,712,719,724,731,738,742,750,757,764,769,776,782,789,795,800,808,814,821,828,832,839,845,852,856,862,865,871,876,881,887,893,899,907,914,919,926,933,937,944,951,958,965,969,974,979,984,988,993,999,1005,1012,1019,1024,1032,1038,1045,1050,1055,1059,1066,1073,1078,1085,1092,1096,1101,1106,1111,1118,1124,1130,1134,1139,1144,1149,1155,1160,1167,1174,1181,1187,1192,1200,1205,1211,1218,1225,1229,1232,1239,1244,1249,1254,1259,1264,1271,1275,1282,1286,1291,1295,1299,1303,1307,1314,1319,1324,1329,1333,1338,1347,1352,1357,1361,1365,1369,1374,1378,1382,1384,1389,1393,1398,1401,1405,1409,1414,1418,1423,1428,1432,1436,1440,1444,1450,1454,1459,1463,1467,1472,1478,1481,1485,1490,1495,1500,1506,1514,1520,1524,1528,1533,1538,1544,1548,1552,1556,1559,1564,1569,1574,1580,1584,1592,1597,1602,1607,1611,1616,1619,1624,1629,1633,1637,1641,1645,1650,1655,1660,1663,1668,1673,1679,1683,1688,1691,1694,1700,1707,1712,1718,1724,1728,1732,1737,1741,1746,1751,1755,1759,1764,1767,1773,1777,1781,1786,1791,1795,1800,1804,1807,1812,1815,1818,1823,1828,1832,1837,1840,1846,1851,1856,1860,1867,1872,1877,1882,1886,1891,1895,1899,1904,1908,1911,1916,1922,1927,1931,1936,1941,1944,1949,1953,1959,1963,1969,1974,1980,1987,1995,2001,2007,2013,2017,2021,2027,2030,2034,2039,2044,2050,2054,2057,2063,2069,2073,2077,2082,2087,2092,2096,2102,2107,2112,2117,2121,2124,2128,2133,2137,2141,2144,2151,2156,2159,2163,2167,2171,2178,2182,2189,2193,2199,2204,2209,2217],{"date":5,"open":18,"high":17,"low":18,"close":17,"change":20,"percent_change":21,"volume":22,"transactions":183,"vwap":184},15,46.1265,{"date":186,"open":187,"high":19,"low":187,"close":19,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",45.56,-0.0838,-0.18,722.832,17,45.665,{"date":194,"open":18,"high":195,"low":196,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-30",46.11,45.8656,0.0065,0.01,3483.832,23,46.0442,{"date":203,"open":204,"high":205,"low":204,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-09-29",45.77,45.8591,-0.0298,-0.06,171.832,20,45.7812,{"date":212,"open":213,"high":213,"low":213,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-09-28",45.8889,-0.4395,-0.95,35.832,12,45.9076,{"date":220,"open":221,"high":222,"low":221,"close":222,"change":223,"percent_change":100,"volume":224,"transactions":225,"vwap":226},"2026-09-25",46.15,46.3284,0.2601,190.832,16,46.2161,{"date":228,"open":229,"high":230,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":183,"vwap":234},"2026-09-24",45.92,46.0683,0.0784,0.17,755.832,45.9524,{"date":236,"open":237,"high":237,"low":238,"close":238,"change":239,"percent_change":215,"volume":240,"transactions":191,"vwap":241},"2026-09-23",46.04,45.9899,-0.4429,698.810313,46.0431,{"date":243,"open":244,"high":244,"low":245,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-22",46.62,46.4328,-0.2616,-0.56,1231.832,21,46.5753,{"date":252,"open":253,"high":253,"low":253,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-21",46.6944,0.771,1.68,272.832,22,46.6537,{"date":260,"open":261,"high":262,"low":261,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":183,"vwap":266},"2026-09-18",45.88,45.9234,-0.0687,-0.15,1214.832,45.8789,{"date":268,"open":269,"high":270,"low":269,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":249,"vwap":275},"2026-09-17",45.9,46.03,45.9921,0.3764,0.83,1301.832,45.9519,{"date":277,"open":237,"high":278,"low":279,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-16",46.069,45.6157,-0.3201,-0.7,1215.832,25,45.9261,{"date":286,"open":229,"high":287,"low":229,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-15",46,45.9358,-0.3168,-0.68,967.832,18,45.9801,{"date":295,"open":296,"high":297,"low":298,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-14",46.32,46.35,46.24,46.2526,0.0448,0.1,1397.832,28,46.295,{"date":306,"open":307,"high":307,"low":308,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":191,"vwap":312},"2026-09-11",46.3699,46.2078,0.3568,0.78,480.832,46.3278,{"date":314,"open":315,"high":315,"low":315,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":183,"vwap":319},"2026-09-10",45.851,-0.1252,-0.27,133.832,45.8183,{"date":321,"open":322,"high":322,"low":322,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-09",45.9762,-0.1636,-0.35,138.832,19,45.9811,{"date":329,"open":330,"high":330,"low":330,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":292,"vwap":334},"2026-09-08",46.1398,-0.4373,-0.94,106.83277,46.1696,{"date":336,"open":337,"high":337,"low":337,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-04",46.5771,-0.2925,-0.62,118.832,14,46.5974,{"date":344,"open":345,"high":23,"low":345,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":191,"vwap":350},"2026-09-03",46.69,46.8696,0.5637,1.22,956.832,46.8299,{"date":352,"open":353,"high":353,"low":354,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":249,"vwap":358},"2026-09-02",46.42,46.3059,0.3259,0.71,627.832,46.3816,{"date":360,"open":361,"high":361,"low":362,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-01",46.13,45.98,-0.3007,-0.65,2558.832,34,46.0524,{"date":369,"open":370,"high":370,"low":370,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":225,"vwap":374},"2026-08-31",46.2807,-0.3883,-0.83,75.832,46.2945,{"date":376,"open":377,"high":377,"low":377,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":341,"vwap":381},"2026-08-28",46.669,0.2816,0.61,73.832,46.5679,{"date":383,"open":384,"high":384,"low":384,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":217,"vwap":388},"2026-08-27",46.3874,0.2139,0.46,57.832,46.3445,{"date":390,"open":391,"high":392,"low":391,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":191,"vwap":396},"2026-08-26",46.09,46.1735,-0.065,-0.14,1857.832,46.0909,{"date":398,"open":399,"high":400,"low":401,"close":400,"change":402,"percent_change":403,"volume":404,"transactions":326,"vwap":405},"2026-08-25",46.21,46.2385,46.19,0.1024,0.22,848.832,46.191,{"date":407,"open":408,"high":408,"low":195,"close":409,"change":410,"percent_change":411,"volume":412,"transactions":292,"vwap":413},"2026-08-24",46.23,46.1361,0.1208,0.26,745.832,46.1665,{"date":415,"open":237,"high":237,"low":416,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":200,"vwap":421},"2026-08-21",45.9602,46.0153,0.2457,0.54,3209.025,46.0257,{"date":423,"open":269,"high":269,"low":424,"close":424,"change":425,"percent_change":281,"volume":426,"transactions":200,"vwap":427},"2026-08-20",45.7696,-0.322,775.832,45.8881,{"date":429,"open":401,"high":401,"low":430,"close":430,"change":431,"percent_change":432,"volume":433,"transactions":191,"vwap":434},"2026-08-19",46.0916,0.2916,0.64,188.832,46.1883,{"date":436,"open":437,"high":437,"low":438,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":209,"vwap":442},"2026-08-18",45.95,45.8,-0.2161,-0.47,519.832,45.8847,{"date":444,"open":445,"high":298,"low":446,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":292,"vwap":450},"2026-08-17",46.22,46.0161,-0.4719,-1.02,589.689,46.2109,{"date":452,"open":453,"high":453,"low":454,"close":454,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-14",46.5,46.488,-0.2328,-0.5,793.8105,10,46.5007,{"date":461,"open":462,"high":462,"low":462,"close":462,"change":463,"percent_change":464,"volume":465,"transactions":183,"vwap":466},"2026-08-13",46.7208,0.3423,0.74,126.7095,46.6802,{"date":468,"open":469,"high":469,"low":470,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":326,"vwap":475},"2026-08-12",46.415,46.29,46.3785,-0.2015,-0.43,1461.8105,46.343,{"date":477,"open":478,"high":478,"low":479,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":458,"vwap":483},"2026-08-11",46.72,46.58,-0.2307,-0.49,161.8105,46.7017,{"date":485,"open":486,"high":487,"low":486,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":225,"vwap":492},"2026-08-10",46.74,46.8692,46.8107,0.0324,0.07,856.8105,46.8404,{"date":494,"open":495,"high":495,"low":495,"close":495,"change":496,"percent_change":497,"volume":498,"transactions":217,"vwap":499},"2026-08-07",46.7783,0.415,0.9,67.7095,46.6859,{"date":501,"open":502,"high":502,"low":296,"close":503,"change":504,"percent_change":505,"volume":506,"transactions":217,"vwap":507},"2026-08-06",46.54,46.3633,-0.0538,-0.12,775.8105,46.3758,{"date":509,"open":510,"high":510,"low":510,"close":510,"change":511,"percent_change":-6,"volume":512,"transactions":183,"vwap":513},"2026-08-05",46.4171,-0.001,26.8105,46.4702,{"date":515,"open":516,"high":516,"low":516,"close":516,"change":517,"percent_change":518,"volume":519,"transactions":458,"vwap":520},"2026-08-04",46.4181,0.5012,1.09,63.8105,46.4278,{"date":522,"open":523,"high":524,"low":523,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":217,"vwap":528},"2026-08-03",45.75,45.9169,0.898,1.99,310.8105,45.7897,{"date":530,"open":531,"high":531,"low":531,"close":531,"change":532,"percent_change":533,"volume":534,"transactions":341,"vwap":535},"2026-07-31",45.0189,0.705,1.59,73.7105,44.4413,{"date":537,"open":538,"high":539,"low":538,"close":539,"change":540,"percent_change":541,"volume":542,"transactions":225,"vwap":543},"2026-07-30",44.23,44.3139,0.6041,1.38,634.8105,44.2271,{"date":545,"open":546,"high":546,"low":547,"close":547,"change":548,"percent_change":549,"volume":550,"transactions":341,"vwap":551},"2026-07-29",44.2544,43.7098,-0.5691,-1.29,902.8105,44.127,{"date":553,"open":554,"high":555,"low":554,"close":556,"change":557,"percent_change":558,"volume":559,"transactions":326,"vwap":560},"2026-07-28",43.61,44.38,44.2789,0.5277,1.21,2462.0105,44.1714,{"date":562,"open":563,"high":563,"low":563,"close":563,"change":564,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-07-27",43.7512,0.3047,0.7,14.8105,9,43.8616,{"date":570,"open":571,"high":571,"low":571,"close":571,"change":572,"percent_change":573,"volume":574,"transactions":567,"vwap":575},"2026-07-24",43.4465,0.1938,0.45,71.8105,43.4485,{"date":577,"open":578,"high":578,"low":579,"close":580,"change":581,"percent_change":582,"volume":583,"transactions":225,"vwap":584},"2026-07-23",43.44,43.12,43.2527,-0.8322,-1.89,654.8105,43.2644,{"date":586,"open":587,"high":587,"low":587,"close":587,"change":588,"percent_change":317,"volume":589,"transactions":590,"vwap":591},"2026-07-22",44.0849,-0.1201,75.8105,13,44.1001,{"date":593,"open":594,"high":595,"low":596,"close":596,"change":597,"percent_change":598,"volume":599,"transactions":191,"vwap":600},"2026-07-21",44.26,44.27,44.205,0.1075,0.24,993.8105,44.2505,{"date":602,"open":603,"high":603,"low":604,"close":605,"change":606,"percent_change":140,"volume":607,"transactions":191,"vwap":608},"2026-07-20",44.3,44.0405,44.0975,-0.1511,608.8105,44.2192,{"date":610,"open":603,"high":611,"low":612,"close":612,"change":613,"percent_change":614,"volume":615,"transactions":341,"vwap":616},"2026-07-17",44.3001,44.2486,-0.4906,-1.1,426.8105,44.3021,{"date":618,"open":619,"high":619,"low":620,"close":620,"change":621,"percent_change":622,"volume":623,"transactions":249,"vwap":624},"2026-07-16",44.93,44.7392,-0.1469,-0.33,1219.8105,44.935,{"date":626,"open":627,"high":627,"low":627,"close":627,"change":628,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-07-15",44.8861,0.6816,1.54,42.8105,11,44.7627,{"date":634,"open":635,"high":635,"low":635,"close":635,"change":636,"percent_change":637,"volume":638,"transactions":590,"vwap":639},"2026-07-14",44.2045,0.067,0.15,100.8105,44.1198,{"date":641,"open":642,"high":643,"low":644,"close":644,"change":645,"percent_change":646,"volume":647,"transactions":326,"vwap":648},"2026-07-13",44.34,44.375,44.1375,-0.2815,-0.63,1282.8105,44.328,{"date":650,"open":651,"high":651,"low":651,"close":651,"change":652,"percent_change":653,"volume":654,"transactions":9,"vwap":651},"2026-07-10",44.419,0.375,0.85,200,{"date":656,"open":657,"high":658,"low":657,"close":658,"change":659,"percent_change":660,"volume":661,"transactions":9,"vwap":658},"2026-07-09",42.11,44.043999,0.19,0.43,800,{"date":663,"open":664,"high":665,"low":664,"close":666,"change":667,"percent_change":247,"volume":668,"transactions":9,"vwap":666},"2026-07-08",43.72,43.93,43.854,-0.249,2600,{"date":670,"open":671,"high":671,"low":672,"close":672,"change":673,"percent_change":674,"volume":675,"transactions":9,"vwap":672},"2026-07-07",44.11,44.103,0.037,0.08,500,{"date":677,"open":678,"high":679,"low":678,"close":679,"change":680,"percent_change":681,"volume":682,"transactions":9,"vwap":679},"2026-07-06",44.0050011,44.066002,0.357,0.82,300,{"date":684,"open":664,"high":664,"low":685,"close":685,"change":686,"percent_change":687,"volume":688,"transactions":9,"vwap":685},"2026-07-02",43.709,0.226,0.52,400,{"date":690,"open":691,"high":691,"low":691,"close":691,"change":692,"percent_change":693,"volume":694,"transactions":9,"vwap":691},"2026-07-01",43.483,0.3,0.69,100,{"date":696,"open":697,"high":698,"low":697,"close":698,"change":699,"percent_change":356,"volume":682,"transactions":9,"vwap":698},"2026-06-30",43.080002,43.183,0.303,{"date":701,"open":702,"high":703,"low":702,"close":703,"change":704,"percent_change":705,"volume":675,"transactions":9,"vwap":703},"2026-06-29",42.83,42.88,0.4,0.94,{"date":707,"open":708,"high":708,"low":709,"close":709,"change":710,"percent_change":711,"volume":682,"transactions":9,"vwap":709},"2026-06-26",42.49,42.48,0.339,0.8,{"date":713,"open":714,"high":714,"low":715,"close":715,"change":716,"percent_change":717,"volume":718,"transactions":9,"vwap":715},"2026-06-25",42.31,42.141,-0.329,-0.77,1800,{"date":720,"open":721,"high":721,"low":721,"close":721,"change":722,"percent_change":723,"volume":694,"transactions":9,"vwap":721},"2026-06-24",42.47,-0.177,-0.42,{"date":725,"open":726,"high":726,"low":727,"close":728,"change":729,"percent_change":730,"volume":682,"transactions":9,"vwap":728},"2026-06-23",42.75,42.64,42.647,-0.251,-0.59,{"date":732,"open":733,"high":733,"low":734,"close":734,"change":735,"percent_change":736,"volume":737,"transactions":9,"vwap":734},"2026-06-22",43.42,42.898,-0.612,-1.41,700,{"date":739,"open":740,"high":740,"low":740,"close":740,"change":741,"percent_change":21,"volume":694,"transactions":9,"vwap":740},"2026-06-18",43.51,0.369,{"date":743,"open":744,"high":744,"low":745,"close":746,"change":747,"percent_change":748,"volume":749,"transactions":9,"vwap":746},"2026-06-17",43.83,43.099998,43.141,-0.693,-1.58,6000,{"date":751,"open":752,"high":752,"low":753,"close":753,"change":754,"percent_change":755,"volume":756,"transactions":9,"vwap":753},"2026-06-16",43.91,43.834,-0.016,-0.04,600,{"date":758,"open":759,"high":760,"low":759,"close":761,"change":464,"percent_change":762,"volume":763,"transactions":9,"vwap":761},"2026-06-15",43.78,44.040001,43.85,1.72,3100,{"date":765,"open":766,"high":767,"low":766,"close":767,"change":768,"percent_change":692,"volume":661,"transactions":9,"vwap":767},"2026-06-12",42.81,43.11,0.129,{"date":770,"open":771,"high":772,"low":773,"close":772,"change":774,"percent_change":110,"volume":775,"transactions":9,"vwap":772},"2026-06-11",42.58,42.981,42.32,0.308,2000,{"date":777,"open":778,"high":778,"low":779,"close":779,"change":780,"percent_change":549,"volume":781,"transactions":9,"vwap":779},"2026-06-10",43.27,42.673,-0.557,2400,{"date":783,"open":784,"high":784,"low":785,"close":786,"change":787,"percent_change":788,"volume":763,"transactions":9,"vwap":786},"2026-06-09",43.62,42.827,43.23,-0.127,-0.29,{"date":790,"open":791,"high":791,"low":792,"close":792,"change":793,"percent_change":794,"volume":682,"transactions":9,"vwap":792},"2026-06-08",43.396,43.357,-0.171,-0.39,{"date":796,"open":797,"high":797,"low":797,"close":797,"change":798,"percent_change":799,"volume":694,"transactions":9,"vwap":797},"2026-06-05",43.528,-0.967,-2.17,{"date":801,"open":802,"high":803,"low":802,"close":804,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":804},"2026-06-04",44.060001,44.53,44.495,0.503,1.14,3200,{"date":809,"open":810,"high":811,"low":810,"close":811,"change":812,"percent_change":813,"volume":654,"transactions":9,"vwap":811},"2026-06-03",43.94,43.992,-0.494,-1.11,{"date":815,"open":816,"high":817,"low":816,"close":818,"change":819,"percent_change":723,"volume":820,"transactions":9,"vwap":818},"2026-06-02",44.32,44.58,44.486,-0.189,2100,{"date":822,"open":823,"high":824,"low":825,"close":825,"change":826,"percent_change":827,"volume":661,"transactions":9,"vwap":825},"2026-06-01",44.77,44.79,44.675,0.165,0.37,{"date":829,"open":817,"high":817,"low":830,"close":830,"change":831,"percent_change":687,"volume":688,"transactions":9,"vwap":830},"2026-05-29",44.51,0.23,{"date":833,"open":834,"high":835,"low":834,"close":835,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":835},"2026-05-28",44.18,44.28,0.252,0.57,5600,{"date":840,"open":841,"high":841,"low":842,"close":842,"change":843,"percent_change":130,"volume":844,"transactions":9,"vwap":842},"2026-05-27",44.14,44.028,0.041,1100,{"date":846,"open":847,"high":847,"low":761,"close":848,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":848},"2026-05-26",44.099998,43.987,-0.094,-0.21,3800,{"date":853,"open":834,"high":834,"low":854,"close":854,"change":855,"percent_change":198,"volume":654,"transactions":9,"vwap":854},"2026-05-22",44.081001,0.003,{"date":857,"open":759,"high":858,"low":759,"close":858,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":858},"2026-05-21",44.077999,0.05,0.11,2700,{"date":863,"open":864,"high":864,"low":678,"close":842,"change":692,"percent_change":693,"volume":737,"transactions":9,"vwap":842},"2026-05-20",44.07,{"date":866,"open":867,"high":867,"low":868,"close":868,"change":869,"percent_change":870,"volume":654,"transactions":9,"vwap":868},"2026-05-19",43.96,43.728,-0.393,-0.89,{"date":872,"open":873,"high":873,"low":873,"close":873,"change":874,"percent_change":875,"volume":654,"transactions":9,"vwap":873},"2026-05-18",44.121,-0.029,-0.07,{"date":877,"open":816,"high":878,"low":879,"close":879,"change":880,"percent_change":646,"volume":756,"transactions":9,"vwap":879},"2026-05-15",44.385,44.15,-0.281,{"date":882,"open":803,"high":817,"low":883,"close":883,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":883},"2026-05-14",44.431,0.221,0.5,2900,{"date":888,"open":889,"high":555,"low":890,"close":891,"change":166,"percent_change":573,"volume":892,"transactions":9,"vwap":891},"2026-05-13",43.95,43.905,44.21,5100,{"date":894,"open":895,"high":896,"low":895,"close":897,"change":301,"percent_change":831,"volume":898,"transactions":9,"vwap":897},"2026-05-12",43.64,44.029999,44.0099983,21100,{"date":900,"open":901,"high":902,"low":903,"close":752,"change":904,"percent_change":905,"volume":906,"transactions":9,"vwap":752},"2026-05-11",43.98,44.02,43.833,-0.139,-0.32,9100,{"date":908,"open":802,"high":909,"low":897,"close":910,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":910},"2026-05-08",44.12,44.049,0.206,0.47,133900,{"date":915,"open":916,"high":916,"low":744,"close":917,"change":393,"percent_change":264,"volume":918,"transactions":9,"vwap":917},"2026-05-07",44.54,43.843,3300,{"date":920,"open":761,"high":921,"low":922,"close":921,"change":923,"percent_change":924,"volume":925,"transactions":9,"vwap":921},"2026-05-06",43.908,43.8,0.643,1.49,1900,{"date":927,"open":928,"high":929,"low":928,"close":930,"change":931,"percent_change":932,"volume":654,"transactions":9,"vwap":930},"2026-05-05",43.2,43.34,43.265,0.175,0.41,{"date":934,"open":579,"high":579,"low":935,"close":935,"change":936,"percent_change":140,"volume":661,"transactions":9,"vwap":935},"2026-05-04",43.09,-0.145,{"date":938,"open":939,"high":939,"low":940,"close":940,"change":941,"percent_change":942,"volume":943,"transactions":9,"vwap":940},"2026-05-01",43.3,43.235,0.143,0.33,900,{"date":945,"open":946,"high":947,"low":946,"close":947,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":947},"2026-04-30",42.78,43.091999,0.147,0.34,3600,{"date":952,"open":953,"high":953,"low":703,"close":954,"change":955,"percent_change":956,"volume":957,"transactions":9,"vwap":954},"2026-04-29",43.0099983,42.945,-0.164,-0.38,5000,{"date":959,"open":960,"high":767,"low":960,"close":961,"change":962,"percent_change":963,"volume":964,"transactions":9,"vwap":961},"2026-04-28",43.035,43.109,-0.16,-0.37,15500,{"date":966,"open":967,"high":967,"low":967,"close":967,"change":968,"percent_change":949,"volume":694,"transactions":9,"vwap":967},"2026-04-27",43.269,0.148,{"date":970,"open":703,"high":971,"low":703,"close":971,"change":972,"percent_change":973,"volume":737,"transactions":9,"vwap":971},"2026-04-24",43.121,0.191,0.44,{"date":975,"open":976,"high":976,"low":976,"close":976,"change":977,"percent_change":978,"volume":682,"transactions":9,"vwap":976},"2026-04-23",42.93,-0.3,-0.69,{"date":980,"open":981,"high":786,"low":981,"close":786,"change":982,"percent_change":983,"volume":675,"transactions":9,"vwap":786},"2026-04-22",42.72,0.612,1.44,{"date":985,"open":579,"high":579,"low":986,"close":986,"change":987,"percent_change":290,"volume":675,"transactions":9,"vwap":986},"2026-04-21",42.618,-0.292,{"date":989,"open":990,"high":990,"low":990,"close":990,"change":991,"percent_change":992,"volume":756,"transactions":9,"vwap":990},"2026-04-20",42.91,-0.073,-0.17,{"date":994,"open":995,"high":996,"low":995,"close":996,"change":997,"percent_change":806,"volume":998,"transactions":9,"vwap":996},"2026-04-17",42.87,42.983,0.483,16600,{"date":1000,"open":1001,"high":1001,"low":1002,"close":1002,"change":1003,"percent_change":1004,"volume":654,"transactions":9,"vwap":1002},"2026-04-16",42.506,42.5,-0.008,-0.02,{"date":1006,"open":1007,"high":1008,"low":1009,"close":1008,"change":1010,"percent_change":1011,"volume":661,"transactions":9,"vwap":1008},"2026-04-15",42.3,42.508,42.27,0.495,1.18,{"date":1013,"open":1014,"high":1015,"low":1016,"close":1015,"change":1017,"percent_change":1018,"volume":820,"transactions":9,"vwap":1015},"2026-04-14",41.8,42.013,41.775,0.609,1.47,{"date":1020,"open":1021,"high":1021,"low":1021,"close":1021,"change":1022,"percent_change":1023,"volume":694,"transactions":9,"vwap":1021},"2026-04-13",41.404,0.521,1.27,{"date":1025,"open":1026,"high":1027,"low":1028,"close":1029,"change":1030,"percent_change":788,"volume":1031,"transactions":9,"vwap":1029},"2026-04-10",41.0099983,41.060001,40.85,40.883,-0.117,1500,{"date":1033,"open":1034,"high":1035,"low":1034,"close":1035,"change":1036,"percent_change":1037,"volume":718,"transactions":9,"vwap":1035},"2026-04-09",40.93,41,0.341,0.84,{"date":1039,"open":1040,"high":1040,"low":1041,"close":1042,"change":1043,"percent_change":1044,"volume":756,"transactions":9,"vwap":1042},"2026-04-08",40.68,40.65,40.659,1.021,2.58,{"date":1046,"open":1047,"high":1048,"low":1047,"close":1048,"change":1049,"percent_change":859,"volume":737,"transactions":9,"vwap":1048},"2026-04-07",39.26,39.638,0.021,{"date":1051,"open":1052,"high":1053,"low":1052,"close":1053,"change":1054,"percent_change":885,"volume":654,"transactions":9,"vwap":1053},"2026-04-06",39.6,39.617,0.197,{"date":1056,"open":1057,"high":1058,"low":1057,"close":1058,"change":490,"percent_change":51,"volume":675,"transactions":9,"vwap":1058},"2026-04-02",39.23,39.42,{"date":1060,"open":1061,"high":1062,"low":1063,"close":1063,"change":1064,"percent_change":949,"volume":1065,"transactions":9,"vwap":1063},"2026-04-01",39.44,39.49,39.35,0.135,2200,{"date":1067,"open":1068,"high":1069,"low":1070,"close":1069,"change":1071,"percent_change":1072,"volume":675,"transactions":9,"vwap":1069},"2026-03-31",39.080002,39.215,39.07,1.126,2.96,{"date":1074,"open":1075,"high":1075,"low":1076,"close":1076,"change":1077,"percent_change":301,"volume":694,"transactions":9,"vwap":1076},"2026-03-30",38.32,38.089001,0.038,{"date":1079,"open":1080,"high":1081,"low":24,"close":1081,"change":1082,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1081},"2026-03-27",38.0099983,38.050999,-0.799,-2.06,8200,{"date":1086,"open":1087,"high":1087,"low":1088,"close":1089,"change":1090,"percent_change":1091,"volume":718,"transactions":9,"vwap":1089},"2026-03-26",39.18,38.84,38.85,-0.67,-1.7,{"date":1093,"open":1094,"high":1094,"low":1094,"close":1094,"change":1095,"percent_change":386,"volume":661,"transactions":9,"vwap":1094},"2026-03-25",39.52,0.182,{"date":1097,"open":1098,"high":1098,"low":1099,"close":1099,"change":1100,"percent_change":870,"volume":682,"transactions":9,"vwap":1099},"2026-03-24",39.55,39.338,-0.353,{"date":1102,"open":1103,"high":1103,"low":1104,"close":1104,"change":1105,"percent_change":518,"volume":737,"transactions":9,"vwap":1104},"2026-03-23",40.0050011,39.691,0.427,{"date":1107,"open":1057,"high":1108,"low":1057,"close":1108,"change":1109,"percent_change":1110,"volume":943,"transactions":9,"vwap":1108},"2026-03-20",39.264,-0.516,-1.3,{"date":1112,"open":1113,"high":1114,"low":1115,"close":1116,"change":1117,"percent_change":788,"volume":925,"transactions":9,"vwap":1116},"2026-03-19",39.63,39.79,39.59,39.78,-0.114,{"date":1119,"open":1120,"high":1120,"low":1121,"close":1121,"change":1122,"percent_change":1123,"volume":654,"transactions":9,"vwap":1121},"2026-03-18",40.19,39.894,-0.578,-1.43,{"date":1125,"open":1126,"high":1126,"low":1127,"close":1127,"change":1128,"percent_change":1129,"volume":174,"transactions":9,"vwap":1127},"2026-03-17",40.5,40.472,0.114,0.28,{"date":1131,"open":1132,"high":1132,"low":1132,"close":1132,"change":1133,"percent_change":497,"volume":688,"transactions":9,"vwap":1132},"2026-03-16",40.358,0.358,{"date":1135,"open":1136,"high":1136,"low":1137,"close":1137,"change":1138,"percent_change":364,"volume":675,"transactions":9,"vwap":1137},"2026-03-13",40.3,40,-0.26,{"date":1140,"open":1141,"high":1141,"low":1141,"close":1141,"change":1142,"percent_change":1143,"volume":781,"transactions":9,"vwap":1141},"2026-03-12",40.26,-0.651,-1.59,{"date":1145,"open":1146,"high":1147,"low":1146,"close":1147,"change":198,"percent_change":1148,"volume":682,"transactions":9,"vwap":1147},"2026-03-11",40.89,40.911,0.02,{"date":1150,"open":1151,"high":1151,"low":1152,"close":1152,"change":1153,"percent_change":1154,"volume":675,"transactions":9,"vwap":1152},"2026-03-10",41.138,40.901,-0.084,-0.2,{"date":1156,"open":1157,"high":1157,"low":1157,"close":1157,"change":1158,"percent_change":1159,"volume":682,"transactions":9,"vwap":1157},"2026-03-09",40.985,0.215,0.53,{"date":1161,"open":1162,"high":1163,"low":1164,"close":1164,"change":1165,"percent_change":1166,"volume":688,"transactions":9,"vwap":1164},"2026-03-06",40.78,40.8,40.77,-0.462,-1.12,{"date":1168,"open":1169,"high":1169,"low":1170,"close":1171,"change":1172,"percent_change":1173,"volume":844,"transactions":9,"vwap":1171},"2026-03-05",41.27,41.14,41.232,-0.296,-0.71,{"date":1175,"open":1176,"high":1177,"low":1176,"close":1178,"change":1179,"percent_change":156,"volume":1180,"transactions":9,"vwap":1178},"2026-03-04",41.32,41.57,41.528,0.278,4300,{"date":1182,"open":1183,"high":1183,"low":1184,"close":1184,"change":1185,"percent_change":1186,"volume":675,"transactions":9,"vwap":1184},"2026-03-03",41.33,41.25,-0.302,-0.73,{"date":1188,"open":1189,"high":1190,"low":1189,"close":1190,"change":1191,"percent_change":659,"volume":682,"transactions":9,"vwap":1190},"2026-03-02",41.504,41.552,0.079,{"date":1193,"open":1194,"high":1195,"low":1196,"close":1197,"change":1198,"percent_change":1199,"volume":943,"transactions":9,"vwap":1197},"2026-02-27",41.51,41.53,41.4,41.473,-0.411,-0.98,{"date":1201,"open":1014,"high":1202,"low":1014,"close":1202,"change":1203,"percent_change":1204,"volume":661,"transactions":9,"vwap":1202},"2026-02-26",41.884,-0.187,-0.44,{"date":1206,"open":1207,"high":1208,"low":1207,"close":1208,"change":1209,"percent_change":1210,"volume":654,"transactions":9,"vwap":1208},"2026-02-25",42.07,42.070999,0.477,1.15,{"date":1212,"open":1213,"high":1214,"low":1215,"close":1214,"change":1216,"percent_change":1217,"volume":688,"transactions":9,"vwap":1214},"2026-02-24",41.59,41.594,41.56,0.279,0.68,{"date":1219,"open":1220,"high":1221,"low":1222,"close":1222,"change":1223,"percent_change":1224,"volume":756,"transactions":9,"vwap":1222},"2026-02-23",41.48,41.49,41.315,-0.561,-1.34,{"date":1226,"open":1227,"high":1227,"low":1227,"close":1227,"change":1228,"percent_change":464,"volume":694,"transactions":9,"vwap":1227},"2026-02-20",41.876,0.306,{"date":1230,"open":1177,"high":1177,"low":1177,"close":1177,"change":1231,"percent_change":324,"volume":654,"transactions":9,"vwap":1177},"2026-02-19",-0.146,{"date":1233,"open":1234,"high":1235,"low":1234,"close":1235,"change":1236,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1235},"2026-02-18",41.67,41.716,0.405,0.98,1200,{"date":1240,"open":1241,"high":1242,"low":1241,"close":1242,"change":1243,"percent_change":130,"volume":694,"transactions":9,"vwap":1242},"2026-02-17",41.31,41.311,0.036,{"date":1245,"open":1183,"high":1183,"low":1246,"close":1247,"change":1248,"percent_change":317,"volume":756,"transactions":9,"vwap":1247},"2026-02-13",41.22,41.275,-0.111,{"date":1250,"open":1251,"high":1251,"low":1252,"close":1252,"change":1253,"percent_change":748,"volume":174,"transactions":9,"vwap":1252},"2026-02-12",41.55,41.386,-0.664,{"date":1255,"open":1256,"high":1256,"low":1257,"close":1257,"change":1258,"percent_change":440,"volume":682,"transactions":9,"vwap":1257},"2026-02-11",42.09,42.049999,-0.199,{"date":1260,"open":1261,"high":1261,"low":1261,"close":1261,"change":1262,"percent_change":1263,"volume":654,"transactions":9,"vwap":1261},"2026-02-10",42.249,-0.217,-0.51,{"date":1265,"open":1266,"high":1267,"low":1268,"close":1267,"change":1269,"percent_change":573,"volume":1270,"transactions":9,"vwap":1267},"2026-02-09",42.45,42.466,42.43,0.192,1400,{"date":1272,"open":1273,"high":1274,"low":1273,"close":1274,"change":1159,"percent_change":1023,"volume":654,"transactions":9,"vwap":1274},"2026-02-06",42.011002,42.274,{"date":1276,"open":1277,"high":1278,"low":1279,"close":1278,"change":1280,"percent_change":1281,"volume":661,"transactions":9,"vwap":1278},"2026-02-05",41.66,41.744,41.65,-0.425,-1.01,{"date":1283,"open":1284,"high":1284,"low":1284,"close":1284,"change":819,"percent_change":1285,"volume":694,"transactions":9,"vwap":1284},"2026-02-04",42.169,-0.45,{"date":1287,"open":1288,"high":1289,"low":1288,"close":1289,"change":1290,"percent_change":549,"volume":694,"transactions":9,"vwap":1289},"2026-02-03",42.33,42.358,-0.554,{"date":1292,"open":1293,"high":1294,"low":1293,"close":1294,"change":1269,"percent_change":573,"volume":675,"transactions":9,"vwap":1294},"2026-02-02",42.89,42.912,{"date":1296,"open":981,"high":981,"low":981,"close":981,"change":1297,"percent_change":1298,"volume":694,"transactions":9,"vwap":981},"2026-01-30",-0.196,-0.46,{"date":1300,"open":1301,"high":1301,"low":1301,"close":1301,"change":1302,"percent_change":956,"volume":694,"transactions":9,"vwap":1301},"2026-01-29",42.916,-0.163,{"date":1304,"open":1305,"high":1305,"low":1305,"close":1305,"change":1306,"percent_change":860,"volume":694,"transactions":9,"vwap":1305},"2026-01-28",43.078999,0.048,{"date":1308,"open":1309,"high":1310,"low":1309,"close":1311,"change":1312,"percent_change":1313,"volume":682,"transactions":9,"vwap":1311},"2026-01-27",42.99,43.040001,43.030998,0.156,0.36,{"date":1315,"open":1316,"high":1316,"low":1317,"close":1317,"change":1318,"percent_change":110,"volume":756,"transactions":9,"vwap":1317},"2026-01-26",42.92,42.875,0.305,{"date":1320,"open":1321,"high":1321,"low":1322,"close":1322,"change":1323,"percent_change":692,"volume":688,"transactions":9,"vwap":1322},"2026-01-23",42.6,42.57,0.126,{"date":1325,"open":709,"high":709,"low":1268,"close":1326,"change":1327,"percent_change":1328,"volume":682,"transactions":9,"vwap":1326},"2026-01-22",42.444,0.381,0.91,{"date":1330,"open":1331,"high":1331,"low":1331,"close":1331,"change":1332,"percent_change":681,"volume":694,"transactions":9,"vwap":1331},"2026-01-21",42.063,0.343,{"date":1334,"open":1335,"high":1335,"low":1335,"close":1335,"change":1336,"percent_change":1337,"volume":694,"transactions":9,"vwap":1335},"2026-01-20",41.72,-0.846,-1.99,{"date":1339,"open":1340,"high":1341,"low":1342,"close":1343,"change":1344,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1343},"2026-01-16",42.56,42.67,42.55,42.566,-0.079,-0.19,2800,{"date":1348,"open":1349,"high":1350,"low":1349,"close":1350,"change":1351,"percent_change":942,"volume":718,"transactions":9,"vwap":1350},"2026-01-15",42.63,42.645,0.139,{"date":1353,"open":1354,"high":1001,"low":1354,"close":1001,"change":1355,"percent_change":1356,"volume":661,"transactions":9,"vwap":1001},"2026-01-14",42.385,-0.243,-0.57,{"date":1358,"open":1359,"high":1359,"low":1359,"close":1359,"change":1360,"percent_change":1263,"volume":682,"transactions":9,"vwap":1359},"2026-01-13",42.749,-0.219,{"date":1362,"open":1363,"high":1363,"low":1363,"close":1363,"change":1364,"percent_change":232,"volume":694,"transactions":9,"vwap":1363},"2026-01-12",42.968,0.072,{"date":1366,"open":990,"high":990,"low":1367,"close":1367,"change":826,"percent_change":1368,"volume":737,"transactions":9,"vwap":1367},"2026-01-09",42.896,0.39,{"date":1370,"open":1371,"high":1371,"low":1371,"close":1371,"change":1372,"percent_change":1373,"volume":694,"transactions":9,"vwap":1371},"2026-01-08",42.731,0.017,0.04,{"date":1375,"open":1293,"high":1293,"low":1376,"close":1376,"change":1377,"percent_change":905,"volume":943,"transactions":9,"vwap":1376},"2026-01-07",42.714,-0.136,{"date":1379,"open":1380,"high":995,"low":1380,"close":1381,"change":692,"percent_change":356,"volume":756,"transactions":9,"vwap":1381},"2026-01-06",42.7,42.85,{"date":1383,"open":1322,"high":1322,"low":1342,"close":1342,"change":115,"percent_change":273,"volume":661,"transactions":9,"vwap":1342},"2026-01-05",{"date":1385,"open":1386,"high":1386,"low":1387,"close":1387,"change":1388,"percent_change":189,"volume":943,"transactions":9,"vwap":1387},"2026-01-02",42.21,42.2,-0.074,{"date":1390,"open":1274,"high":1274,"low":1274,"close":1274,"change":1391,"percent_change":1392,"volume":694,"transactions":9,"vwap":1274},"2025-12-31",-0.259,-0.61,{"date":1394,"open":1395,"high":1395,"low":1395,"close":1395,"change":1396,"percent_change":1397,"volume":654,"transactions":9,"vwap":1395},"2025-12-30",42.533,-0.226,-0.53,{"date":1399,"open":1400,"high":1400,"low":1400,"close":1400,"change":264,"percent_change":324,"volume":694,"transactions":9,"vwap":1400},"2025-12-29",42.759,{"date":1402,"open":1403,"high":1403,"low":1403,"close":1403,"change":1404,"percent_change":1148,"volume":694,"transactions":9,"vwap":1403},"2025-12-26",42.909,0.007,{"date":1406,"open":1407,"high":1407,"low":1407,"close":1407,"change":1408,"percent_change":692,"volume":694,"transactions":9,"vwap":1407},"2025-12-24",42.902,0.127,{"date":1410,"open":981,"high":1411,"low":981,"close":1411,"change":1412,"percent_change":1413,"volume":174,"transactions":9,"vwap":1411},"2025-12-23",42.775,0.217,0.51,{"date":1415,"open":1340,"high":1340,"low":1416,"close":1416,"change":1417,"percent_change":693,"volume":694,"transactions":9,"vwap":1416},"2025-12-22",42.558,0.291,{"date":1419,"open":1420,"high":1421,"low":1420,"close":1421,"change":1422,"percent_change":497,"volume":756,"transactions":9,"vwap":1421},"2025-12-19",42.26,42.267,0.379,{"date":1424,"open":1425,"high":1426,"low":1427,"close":1427,"change":1332,"percent_change":273,"volume":756,"transactions":9,"vwap":1427},"2025-12-18",41.96,41.97,41.888,{"date":1429,"open":1430,"high":1430,"low":1430,"close":1430,"change":1204,"percent_change":1431,"volume":694,"transactions":9,"vwap":1430},"2025-12-17",41.545,-1.05,{"date":1433,"open":1434,"high":1434,"low":1435,"close":1435,"change":1003,"percent_change":1004,"volume":682,"transactions":9,"vwap":1435},"2025-12-16",42.0019989,41.985,{"date":1437,"open":1438,"high":1438,"low":1438,"close":1438,"change":1439,"percent_change":317,"volume":694,"transactions":9,"vwap":1438},"2025-12-15",41.993,-0.113,{"date":1441,"open":1442,"high":1442,"low":1442,"close":1442,"change":1443,"percent_change":1392,"volume":694,"transactions":9,"vwap":1442},"2025-12-12",42.106,-0.258,{"date":1445,"open":1446,"high":1447,"low":1446,"close":1447,"change":1448,"percent_change":1449,"volume":844,"transactions":9,"vwap":1447},"2025-12-11",42.22,42.364,-0.039,-0.09,{"date":1451,"open":1446,"high":1452,"low":1446,"close":1452,"change":1453,"percent_change":704,"volume":654,"transactions":9,"vwap":1452},"2025-12-10",42.403,0.169,{"date":1455,"open":1274,"high":1274,"low":1456,"close":1456,"change":1457,"percent_change":1458,"volume":654,"transactions":9,"vwap":1456},"2025-12-09",42.234,0.011,0.03,{"date":1460,"open":1420,"high":1420,"low":1461,"close":1461,"change":1462,"percent_change":317,"volume":694,"transactions":9,"vwap":1461},"2025-12-08",42.223,-0.116,{"date":1464,"open":1465,"high":1465,"low":1465,"close":1465,"change":1466,"percent_change":1368,"volume":694,"transactions":9,"vwap":1465},"2025-12-05",42.339,0.163,{"date":1468,"open":1469,"high":1469,"low":1469,"close":1469,"change":1470,"percent_change":1471,"volume":694,"transactions":9,"vwap":1469},"2025-12-04",42.176,0.056,0.13,{"date":1473,"open":1474,"high":1475,"low":1474,"close":1475,"change":1476,"percent_change":1477,"volume":737,"transactions":9,"vwap":1475},"2025-12-03",42.029999,42.12,0.058,0.14,{"date":1479,"open":1480,"high":1480,"low":1480,"close":1480,"change":1269,"percent_change":386,"volume":694,"transactions":9,"vwap":1480},"2025-12-02",42.062,{"date":1482,"open":1483,"high":1483,"low":1483,"close":1483,"change":1484,"percent_change":977,"volume":654,"transactions":9,"vwap":1483},"2025-12-01",41.87,-0.128,{"date":1486,"open":1487,"high":1487,"low":1487,"close":1487,"change":1488,"percent_change":1489,"volume":694,"transactions":9,"vwap":1487},"2025-11-28",41.998,0.115,0.27,{"date":1491,"open":1426,"high":1426,"low":1492,"close":1492,"change":1493,"percent_change":1494,"volume":688,"transactions":9,"vwap":1492},"2025-11-26",41.883,0.132,0.32,{"date":1496,"open":1215,"high":1497,"low":1215,"close":1497,"change":1498,"percent_change":1499,"volume":943,"transactions":9,"vwap":1497},"2025-11-25",41.751,0.497,1.2,{"date":1501,"open":1184,"high":1502,"low":1184,"close":1502,"change":1503,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1502},"2025-11-24",41.254,0.632,1.56,24400,{"date":1507,"open":1508,"high":1509,"low":1510,"close":1511,"change":1512,"percent_change":1513,"volume":844,"transactions":9,"vwap":1511},"2025-11-21",40.37,40.76,40.32,40.622,0.311,0.77,{"date":1515,"open":1516,"high":1516,"low":1517,"close":1517,"change":1518,"percent_change":1519,"volume":675,"transactions":9,"vwap":1517},"2025-11-20",40.351,40.311,-0.623,-1.52,{"date":1521,"open":1522,"high":1522,"low":1522,"close":1522,"change":1523,"percent_change":51,"volume":694,"transactions":9,"vwap":1522},"2025-11-19",40.934,0.074,{"date":1525,"open":1526,"high":1526,"low":1526,"close":1526,"change":1527,"percent_change":1397,"volume":694,"transactions":9,"vwap":1526},"2025-11-18",40.86,-0.218,{"date":1529,"open":1530,"high":1530,"low":1530,"close":1530,"change":1531,"percent_change":1532,"volume":694,"transactions":9,"vwap":1530},"2025-11-17",41.077999,-0.347,-0.84,{"date":1534,"open":1535,"high":1536,"low":1535,"close":1536,"change":1537,"percent_change":207,"volume":682,"transactions":9,"vwap":1536},"2025-11-14",41.39,41.425,-0.024,{"date":1539,"open":1540,"high":1540,"low":1541,"close":1541,"change":1542,"percent_change":1543,"volume":682,"transactions":9,"vwap":1541},"2025-11-13",41.669,41.449,-0.616,-1.46,{"date":1545,"open":1546,"high":1546,"low":1546,"close":1546,"change":1547,"percent_change":850,"volume":694,"transactions":9,"vwap":1546},"2025-11-12",42.064999,-0.087,{"date":1549,"open":1550,"high":1550,"low":1550,"close":1550,"change":1551,"percent_change":912,"volume":654,"transactions":9,"vwap":1550},"2025-11-11",42.152,0.196,{"date":1553,"open":1483,"high":1554,"low":1483,"close":1554,"change":1555,"percent_change":983,"volume":943,"transactions":9,"vwap":1554},"2025-11-10",41.956,0.596,{"date":1557,"open":1558,"high":1558,"low":1558,"close":1558,"change":130,"percent_change":403,"volume":654,"transactions":9,"vwap":1558},"2025-11-07",41.36,{"date":1560,"open":1169,"high":1221,"low":1169,"close":1169,"change":1561,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1169},"2025-11-06",-0.533,-1.28,5200,{"date":1565,"open":1566,"high":1567,"low":1566,"close":1567,"change":1568,"percent_change":1489,"volume":688,"transactions":9,"vwap":1567},"2025-11-05",41.77,41.803,0.111,{"date":1570,"open":1335,"high":1335,"low":1571,"close":1571,"change":1572,"percent_change":1573,"volume":654,"transactions":9,"vwap":1571},"2025-11-04",41.692,-0.389,-0.92,{"date":1575,"open":1576,"high":1577,"low":1576,"close":1578,"change":1579,"percent_change":755,"volume":654,"transactions":9,"vwap":1578},"2025-11-03",42.080002,42.13,42.081001,-0.018,{"date":1581,"open":1582,"high":1583,"low":1582,"close":1583,"change":686,"percent_change":419,"volume":1238,"transactions":9,"vwap":1583},"2025-10-31",41.95,42.098999,{"date":1585,"open":1586,"high":1587,"low":1588,"close":1588,"change":1589,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1588},"2025-10-30",42.23,42.24,41.873,-0.574,-1.35,4000,{"date":1593,"open":1594,"high":1595,"low":1594,"close":1595,"change":1596,"percent_change":86,"volume":694,"transactions":9,"vwap":1595},"2025-10-29",42.41,42.447,-0.101,{"date":1598,"open":1599,"high":1599,"low":1599,"close":1599,"change":1600,"percent_change":1601,"volume":694,"transactions":9,"vwap":1599},"2025-10-28",42.548,0.108,0.25,{"date":1603,"open":1604,"high":1604,"low":1604,"close":1604,"change":1605,"percent_change":1606,"volume":694,"transactions":9,"vwap":1604},"2025-10-27",42.44,0.467,1.11,{"date":1608,"open":1609,"high":1609,"low":1609,"close":1609,"change":1610,"percent_change":273,"volume":694,"transactions":9,"vwap":1609},"2025-10-24",41.973,0.345,{"date":1612,"open":1613,"high":1613,"low":1613,"close":1613,"change":1614,"percent_change":1615,"volume":694,"transactions":9,"vwap":1613},"2025-10-23",41.628,0.242,0.58,{"date":1617,"open":1252,"high":1252,"low":1252,"close":1252,"change":1618,"percent_change":247,"volume":694,"transactions":9,"vwap":1252},"2025-10-22",-0.235,{"date":1620,"open":1621,"high":1621,"low":1621,"close":1621,"change":1622,"percent_change":674,"volume":1623,"transactions":9,"vwap":1621},"2025-10-21",41.621,0.035,0,{"date":1625,"open":1626,"high":1213,"low":1626,"close":1627,"change":1628,"percent_change":58,"volume":682,"transactions":9,"vwap":1627},"2025-10-20",41.58,41.586,0.431,{"date":1630,"open":1631,"high":1631,"low":1631,"close":1631,"change":1632,"percent_change":973,"volume":694,"transactions":9,"vwap":1631},"2025-10-17",41.155,0.181,{"date":1634,"open":1635,"high":1635,"low":1635,"close":1635,"change":1231,"percent_change":1636,"volume":694,"transactions":9,"vwap":1635},"2025-10-16",40.974,-0.36,{"date":1638,"open":1170,"high":1170,"low":1639,"close":1639,"change":1640,"percent_change":1368,"volume":682,"transactions":9,"vwap":1639},"2025-10-15",41.12,0.159,{"date":1642,"open":1643,"high":1643,"low":1643,"close":1643,"change":1644,"percent_change":1345,"volume":694,"transactions":9,"vwap":1643},"2025-10-14",40.961,-0.08,{"date":1646,"open":1647,"high":1647,"low":1647,"close":1647,"change":1648,"percent_change":1649,"volume":694,"transactions":9,"vwap":1647},"2025-10-13",41.041,0.502,1.24,{"date":1651,"open":1652,"high":1652,"low":1652,"close":1652,"change":1653,"percent_change":1654,"volume":654,"transactions":9,"vwap":1652},"2025-10-10",40.539,-0.993,-2.39,{"date":1656,"open":1657,"high":1658,"low":1657,"close":1658,"change":1659,"percent_change":394,"volume":682,"transactions":9,"vwap":1658},"2025-10-09",41.493,41.532,-0.059,{"date":1661,"open":1277,"high":1277,"low":1662,"close":1662,"change":1632,"percent_change":973,"volume":737,"transactions":9,"vwap":1662},"2025-10-08",41.591,{"date":1664,"open":1213,"high":1213,"low":1196,"close":1665,"change":1666,"percent_change":1667,"volume":1270,"transactions":9,"vwap":1665},"2025-10-07",41.41,-0.223,-0.54,{"date":1669,"open":1670,"high":1671,"low":1670,"close":1671,"change":1672,"percent_change":36,"volume":654,"transactions":9,"vwap":1671},"2025-10-06",41.521,41.633,0.271,{"date":1674,"open":1675,"high":1675,"low":1676,"close":1676,"change":1677,"percent_change":1678,"volume":654,"transactions":9,"vwap":1676},"2025-10-03",41.54,41.362,-0.045,-0.11,{"date":1680,"open":1241,"high":1681,"low":1241,"close":1681,"change":1682,"percent_change":51,"volume":654,"transactions":9,"vwap":1681},"2025-10-02",41.407,0.076,{"date":1684,"open":1685,"high":1686,"low":1685,"close":1686,"change":1687,"percent_change":875,"volume":688,"transactions":9,"vwap":1686},"2025-10-01",41.3,41.331,-0.031,{"date":1689,"open":1676,"high":1676,"low":1676,"close":1676,"change":1690,"percent_change":505,"volume":694,"transactions":9,"vwap":1676},"2025-09-30",-0.048,{"date":1692,"open":1665,"high":1665,"low":1665,"close":1665,"change":1693,"percent_change":598,"volume":694,"transactions":9,"vwap":1665},"2025-09-29",0.098,{"date":1695,"open":1696,"high":1697,"low":1698,"close":1697,"change":1699,"percent_change":912,"volume":682,"transactions":9,"vwap":1697},"2025-09-26",41.225,41.312,41.18,0.195,{"date":1701,"open":1702,"high":1702,"low":1703,"close":1704,"change":1705,"percent_change":1706,"volume":661,"transactions":9,"vwap":1704},"2025-09-25",41.19,40.979,41.117,-0.248,-0.6,{"date":1708,"open":1709,"high":1535,"low":1709,"close":1710,"change":1711,"percent_change":1636,"volume":844,"transactions":9,"vwap":1710},"2025-09-24",41.34,41.365,-0.151,{"date":1713,"open":1714,"high":1714,"low":1221,"close":1715,"change":1716,"percent_change":1717,"volume":718,"transactions":9,"vwap":1715},"2025-09-23",41.79,41.516,-0.301,-0.72,{"date":1719,"open":1720,"high":1721,"low":1722,"close":1721,"change":1723,"percent_change":573,"volume":775,"transactions":9,"vwap":1721},"2025-09-22",41.7,41.817,41.698,0.186,{"date":1725,"open":1194,"high":1726,"low":1194,"close":1726,"change":1727,"percent_change":693,"volume":688,"transactions":9,"vwap":1726},"2025-09-19",41.631,0.287,{"date":1729,"open":1730,"high":1730,"low":1731,"close":1731,"change":1351,"percent_change":949,"volume":688,"transactions":9,"vwap":1731},"2025-09-18",41.46,41.344,{"date":1733,"open":1734,"high":1734,"low":1735,"close":1735,"change":1736,"percent_change":198,"volume":675,"transactions":9,"vwap":1735},"2025-09-17",41.24,41.205,0.005,{"date":1738,"open":1702,"high":1739,"low":1702,"close":1739,"change":1740,"percent_change":301,"volume":654,"transactions":9,"vwap":1739},"2025-09-16",41.2,0.043,{"date":1742,"open":1215,"high":1215,"low":1170,"close":1743,"change":1744,"percent_change":1745,"volume":688,"transactions":9,"vwap":1743},"2025-09-15",41.157,0.201,0.49,{"date":1747,"open":1748,"high":1748,"low":1749,"close":1749,"change":1750,"percent_change":788,"volume":694,"transactions":9,"vwap":1749},"2025-09-12",41.02,40.956,-0.118,{"date":1752,"open":1753,"high":1753,"low":1754,"close":1754,"change":1723,"percent_change":573,"volume":820,"transactions":9,"vwap":1754},"2025-09-11",41.13,41.074001,{"date":1756,"open":1757,"high":1757,"low":1757,"close":1757,"change":1758,"percent_change":885,"volume":694,"transactions":9,"vwap":1757},"2025-09-10",40.888,0.204,{"date":1760,"open":1761,"high":1761,"low":1761,"close":1761,"change":1762,"percent_change":1763,"volume":654,"transactions":9,"vwap":1761},"2025-09-09",40.684,0.239,0.59,{"date":1765,"open":1766,"high":1766,"low":1766,"close":1766,"change":941,"percent_change":115,"volume":694,"transactions":9,"vwap":1766},"2025-09-08",40.445,{"date":1768,"open":1769,"high":1770,"low":1141,"close":1771,"change":1772,"percent_change":1706,"volume":1270,"transactions":9,"vwap":1771},"2025-09-05",40.27,40.31,40.302,-0.244,{"date":1774,"open":1775,"high":1775,"low":1775,"close":1775,"change":1776,"percent_change":1217,"volume":694,"transactions":9,"vwap":1775},"2025-09-04",40.546,0.275,{"date":1778,"open":1779,"high":1779,"low":1779,"close":1779,"change":1780,"percent_change":687,"volume":694,"transactions":9,"vwap":1779},"2025-09-03",40.271,0.209,{"date":1782,"open":1783,"high":1784,"low":1783,"close":1784,"change":1785,"percent_change":730,"volume":675,"transactions":9,"vwap":1784},"2025-09-02",39.89,40.062,-0.239,{"date":1787,"open":1788,"high":1789,"low":1788,"close":1789,"change":1790,"percent_change":281,"volume":943,"transactions":9,"vwap":1789},"2025-08-29",40.28,40.301,-0.283,{"date":1792,"open":1793,"high":1793,"low":1793,"close":1793,"change":1794,"percent_change":115,"volume":694,"transactions":9,"vwap":1793},"2025-08-28",40.584,0.141,{"date":1796,"open":1797,"high":1797,"low":1798,"close":1798,"change":1799,"percent_change":942,"volume":688,"transactions":9,"vwap":1798},"2025-08-27",40.45,40.443,0.134,{"date":1801,"open":1770,"high":1770,"low":1802,"close":1802,"change":1803,"percent_change":403,"volume":682,"transactions":9,"vwap":1802},"2025-08-26",40.309,0.089,{"date":1805,"open":1141,"high":1141,"low":1806,"close":1806,"change":1462,"percent_change":788,"volume":737,"transactions":9,"vwap":1806},"2025-08-25",40.22,{"date":1808,"open":1809,"high":1809,"low":1809,"close":1809,"change":1810,"percent_change":1811,"volume":694,"transactions":9,"vwap":1809},"2025-08-22",40.336,0.578,1.45,{"date":1813,"open":1814,"high":1814,"low":1814,"close":1814,"change":787,"percent_change":905,"volume":694,"transactions":9,"vwap":1814},"2025-08-21",39.758,{"date":1816,"open":1113,"high":1817,"low":1113,"close":1817,"change":1659,"percent_change":264,"volume":694,"transactions":9,"vwap":1817},"2025-08-20",39.885,{"date":1819,"open":1820,"high":1820,"low":1820,"close":1820,"change":1821,"percent_change":1822,"volume":694,"transactions":9,"vwap":1820},"2025-08-19",39.944,-0.344,-0.85,{"date":1824,"open":1825,"high":1826,"low":1825,"close":1826,"change":1827,"percent_change":755,"volume":682,"transactions":9,"vwap":1826},"2025-08-18",40.275,40.288,-0.015,{"date":1829,"open":1830,"high":1830,"low":1830,"close":1830,"change":1831,"percent_change":505,"volume":694,"transactions":9,"vwap":1830},"2025-08-15",40.303,-0.05,{"date":1833,"open":1834,"high":1835,"low":1834,"close":1835,"change":1836,"percent_change":70,"volume":682,"transactions":9,"vwap":1835},"2025-08-14",40.329,40.353,0.085,{"date":1838,"open":1508,"high":1508,"low":1120,"close":1839,"change":130,"percent_change":403,"volume":943,"transactions":9,"vwap":1839},"2025-08-13",40.268,{"date":1841,"open":1842,"high":1842,"low":1843,"close":1843,"change":1844,"percent_change":1845,"volume":737,"transactions":9,"vwap":1843},"2025-08-12",40.18,40.178,0.515,1.3,{"date":1847,"open":1848,"high":1848,"low":1849,"close":1849,"change":955,"percent_change":1850,"volume":654,"transactions":9,"vwap":1849},"2025-08-11",39.77,39.663,-0.41,{"date":1852,"open":1853,"high":1854,"low":1853,"close":1854,"change":1855,"percent_change":1210,"volume":682,"transactions":9,"vwap":1854},"2025-08-08",39.57,39.827,0.451,{"date":1857,"open":1052,"high":1052,"low":1858,"close":1859,"change":849,"percent_change":86,"volume":756,"transactions":9,"vwap":1859},"2025-08-07",39.28,39.376,{"date":1861,"open":1862,"high":1863,"low":1864,"close":1864,"change":1865,"percent_change":1866,"volume":756,"transactions":9,"vwap":1864},"2025-08-06",39.473,39.512,39.47,0.234,0.6,{"date":1868,"open":1869,"high":1869,"low":1869,"close":1869,"change":1870,"percent_change":1871,"volume":694,"transactions":9,"vwap":1869},"2025-08-05",39.236,-0.109,-0.28,{"date":1873,"open":1874,"high":1875,"low":1874,"close":1875,"change":1876,"percent_change":1811,"volume":675,"transactions":9,"vwap":1875},"2025-08-04",39.34,39.345,0.562,{"date":1878,"open":1879,"high":1879,"low":1879,"close":1879,"change":1880,"percent_change":1881,"volume":694,"transactions":9,"vwap":1879},"2025-08-01",38.783,-0.807,-2.04,{"date":1883,"open":1884,"high":1884,"low":1115,"close":1115,"change":130,"percent_change":831,"volume":1885,"transactions":9,"vwap":1115},"2025-07-31",39.84,5800,{"date":1887,"open":1888,"high":1889,"low":1888,"close":1889,"change":1890,"percent_change":1644,"volume":688,"transactions":9,"vwap":1889},"2025-07-30",39.347,39.5,-0.032,{"date":1892,"open":1893,"high":1893,"low":1893,"close":1893,"change":1894,"percent_change":723,"volume":654,"transactions":9,"vwap":1893},"2025-07-29",39.532,-0.167,{"date":1896,"open":1897,"high":1898,"low":1897,"close":1898,"change":1736,"percent_change":198,"volume":756,"transactions":9,"vwap":1898},"2025-07-28",39.67,39.699,{"date":1900,"open":1901,"high":1901,"low":1902,"close":1902,"change":1903,"percent_change":232,"volume":661,"transactions":9,"vwap":1902},"2025-07-25",39.75,39.694,0.066,{"date":1905,"open":1906,"high":1906,"low":1906,"close":1906,"change":1907,"percent_change":1494,"volume":654,"transactions":9,"vwap":1906},"2025-07-24",39.628,0.128,{"date":1909,"open":1063,"high":1889,"low":1063,"close":1889,"change":1910,"percent_change":115,"volume":174,"transactions":9,"vwap":1889},"2025-07-23",0.137,{"date":1912,"open":1913,"high":1914,"low":1913,"close":1914,"change":1644,"percent_change":1154,"volume":1915,"transactions":9,"vwap":1914},"2025-07-22",39.31,39.363,2500,{"date":1917,"open":1052,"high":1918,"low":1919,"close":1919,"change":1920,"percent_change":1921,"volume":781,"transactions":9,"vwap":1919},"2025-07-21",39.62,39.443,0.12,0.31,{"date":1923,"open":1924,"high":1925,"low":1924,"close":1925,"change":1448,"percent_change":1926,"volume":654,"transactions":9,"vwap":1925},"2025-07-18",39.32,39.323,-0.1,{"date":1928,"open":1929,"high":1929,"low":1930,"close":1930,"change":1865,"percent_change":1866,"volume":654,"transactions":9,"vwap":1930},"2025-07-17",39.375,39.362,{"date":1932,"open":1933,"high":1933,"low":1934,"close":1934,"change":1935,"percent_change":1471,"volume":174,"transactions":9,"vwap":1934},"2025-07-16",39.16,39.128,0.051,{"date":1937,"open":1938,"high":1938,"low":1938,"close":1938,"change":1939,"percent_change":1940,"volume":694,"transactions":9,"vwap":1938},"2025-07-15",39.077,-0.098,-0.25,{"date":1942,"open":1943,"high":1943,"low":1943,"close":1943,"change":674,"percent_change":166,"volume":694,"transactions":9,"vwap":1943},"2025-07-14",39.175,{"date":1945,"open":1946,"high":1946,"low":1946,"close":1946,"change":1947,"percent_change":1948,"volume":1623,"transactions":9,"vwap":1946},"2025-07-11",39.095001,-0.158,-0.4,{"date":1950,"open":1951,"high":1951,"low":1951,"close":1951,"change":1952,"percent_change":1458,"volume":694,"transactions":9,"vwap":1951},"2025-07-10",39.253,0.013,{"date":1954,"open":1955,"high":1956,"low":1070,"close":1956,"change":1957,"percent_change":105,"volume":1958,"transactions":9,"vwap":1956},"2025-07-09",39.099998,39.24,0.286,5700,{"date":1960,"open":1961,"high":1961,"low":1961,"close":1961,"change":1962,"percent_change":207,"volume":682,"transactions":9,"vwap":1961},"2025-07-08",38.954,-0.025,{"date":1964,"open":1965,"high":1966,"low":1967,"close":1967,"change":1262,"percent_change":1968,"volume":675,"transactions":9,"vwap":1967},"2025-07-07",39.011002,39.040001,38.979,-0.55,{"date":1970,"open":1956,"high":1956,"low":1971,"close":1971,"change":1972,"percent_change":1973,"volume":174,"transactions":9,"vwap":1971},"2025-07-03",39.196,0.316,0.81,{"date":1975,"open":1976,"high":1977,"low":1978,"close":1977,"change":1979,"percent_change":1745,"volume":775,"transactions":9,"vwap":1977},"2025-07-02",38.81,38.88,38.8,0.188,{"date":1981,"open":1982,"high":1983,"low":1982,"close":1984,"change":1985,"percent_change":674,"volume":1986,"transactions":9,"vwap":1984},"2025-07-01",38.68,38.76,38.692,0.031,4800,{"date":1988,"open":1989,"high":1990,"low":1991,"close":1992,"change":1993,"percent_change":687,"volume":1994,"transactions":9,"vwap":1992},"2025-06-30",38.58,38.71,38.56,38.661,0.199,3000,{"date":1996,"open":1997,"high":1997,"low":1998,"close":1999,"change":2000,"percent_change":379,"volume":925,"transactions":9,"vwap":1999},"2025-06-27",38.48,38.21,38.462,0.232,{"date":2002,"open":1998,"high":2003,"low":1998,"close":2004,"change":2005,"percent_change":2006,"volume":718,"transactions":9,"vwap":2004},"2025-06-26",38.25,38.23,0.424,1.12,{"date":2008,"open":2009,"high":2009,"low":2010,"close":2011,"change":2012,"percent_change":505,"volume":943,"transactions":9,"vwap":2011},"2025-06-25",37.85,37.8,37.806,-0.047,{"date":2014,"open":2015,"high":2015,"low":2015,"close":2015,"change":2016,"percent_change":1011,"volume":694,"transactions":9,"vwap":2015},"2025-06-24",37.853,0.443,{"date":2018,"open":2019,"high":2019,"low":2019,"close":2019,"change":831,"percent_change":2020,"volume":694,"transactions":9,"vwap":2019},"2025-06-23",37.41,0.62,{"date":2022,"open":2023,"high":2024,"low":2023,"close":2024,"change":2025,"percent_change":473,"volume":2026,"transactions":9,"vwap":2024},"2025-06-20",37.13,37.18,-0.159,1700,{"date":2028,"open":2003,"high":2003,"low":2029,"close":2029,"change":393,"percent_change":992,"volume":844,"transactions":9,"vwap":2029},"2025-06-18",37.339,{"date":2031,"open":2032,"high":2032,"low":2032,"close":2032,"change":2033,"percent_change":646,"volume":694,"transactions":9,"vwap":2032},"2025-06-17",37.404,-0.236,{"date":2035,"open":2036,"high":2036,"low":2036,"close":2036,"change":2037,"percent_change":2038,"volume":694,"transactions":9,"vwap":2036},"2025-06-16",37.64,0.385,1.03,{"date":2040,"open":2041,"high":2041,"low":2041,"close":2041,"change":2042,"percent_change":2043,"volume":694,"transactions":9,"vwap":2041},"2025-06-13",37.255,-0.373,-0.99,{"date":2045,"open":2046,"high":2047,"low":2046,"close":2047,"change":2048,"percent_change":2049,"volume":925,"transactions":9,"vwap":2047},"2025-06-12",37.62,37.628,0.207,0.55,{"date":2051,"open":2052,"high":2052,"low":2053,"close":2053,"change":1926,"percent_change":317,"volume":682,"transactions":9,"vwap":2053},"2025-06-11",37.63,37.421,{"date":2055,"open":2056,"high":2056,"low":2056,"close":2056,"change":1351,"percent_change":827,"volume":694,"transactions":9,"vwap":2056},"2025-06-10",37.521,{"date":2058,"open":2059,"high":2060,"low":2059,"close":2061,"change":2062,"percent_change":1129,"volume":1270,"transactions":9,"vwap":2061},"2025-06-09",37.309,37.46,37.382,0.104,{"date":2064,"open":2065,"high":2066,"low":2067,"close":2067,"change":1159,"percent_change":983,"volume":2068,"transactions":9,"vwap":2067},"2025-06-06",37.29,37.31,37.278,1600,{"date":2070,"open":2071,"high":2071,"low":2072,"close":2072,"change":1003,"percent_change":1004,"volume":174,"transactions":9,"vwap":2072},"2025-06-05",36.75,36.748,{"date":2074,"open":2075,"high":2075,"low":2075,"close":2075,"change":2076,"percent_change":659,"volume":694,"transactions":9,"vwap":2075},"2025-06-04",36.756,0.071,{"date":2078,"open":2079,"high":2080,"low":2079,"close":2080,"change":2081,"percent_change":100,"volume":654,"transactions":9,"vwap":2080},"2025-06-03",36.68,36.685,0.203,{"date":2083,"open":2084,"high":2085,"low":2084,"close":2085,"change":2086,"percent_change":411,"volume":756,"transactions":9,"vwap":2085},"2025-06-02",36.26,36.482,0.095,{"date":2088,"open":2089,"high":2090,"low":2089,"close":2090,"change":2091,"percent_change":70,"volume":925,"transactions":9,"vwap":2090},"2025-05-30",36.262,36.387,0.077,{"date":2093,"open":2094,"high":2095,"low":2094,"close":2095,"change":1523,"percent_change":166,"volume":1270,"transactions":9,"vwap":2095},"2025-05-29",36.22,36.31,{"date":2097,"open":2098,"high":2099,"low":2100,"close":2100,"change":2101,"percent_change":140,"volume":1915,"transactions":9,"vwap":2100},"2025-05-28",36.36,36.37,36.236,-0.125,{"date":2103,"open":2104,"high":2104,"low":2104,"close":2104,"change":2105,"percent_change":2106,"volume":694,"transactions":9,"vwap":2104},"2025-05-27",36.361,0.669,1.87,{"date":2108,"open":2109,"high":2109,"low":2110,"close":2110,"change":2111,"percent_change":1199,"volume":654,"transactions":9,"vwap":2110},"2025-05-23",35.813,35.692,-0.352,{"date":2113,"open":2114,"high":2114,"low":2115,"close":2115,"change":2116,"percent_change":875,"volume":682,"transactions":9,"vwap":2115},"2025-05-22",36.15,36.043999,-0.026,{"date":2118,"open":2119,"high":2119,"low":2119,"close":2119,"change":2120,"percent_change":1110,"volume":694,"transactions":9,"vwap":2119},"2025-05-21",36.07,-0.476,{"date":2122,"open":2123,"high":2123,"low":2123,"close":2123,"change":904,"percent_change":956,"volume":694,"transactions":9,"vwap":2123},"2025-05-20",36.546,{"date":2125,"open":2126,"high":2126,"low":2080,"close":2080,"change":2127,"percent_change":860,"volume":688,"transactions":9,"vwap":2080},"2025-05-19",36.699,0.042,{"date":2129,"open":2130,"high":2131,"low":2130,"close":2131,"change":2132,"percent_change":1159,"volume":756,"transactions":9,"vwap":2131},"2025-05-16",36.6,36.643,0.193,{"date":2134,"open":2135,"high":2135,"low":2135,"close":2135,"change":2136,"percent_change":505,"volume":694,"transactions":9,"vwap":2135},"2025-05-15",36.45,-0.043,{"date":2138,"open":2139,"high":2140,"low":2139,"close":2140,"change":490,"percent_change":659,"volume":682,"transactions":9,"vwap":2140},"2025-05-14",36.432,36.493,{"date":2142,"open":2143,"high":2143,"low":2143,"close":2143,"change":411,"percent_change":110,"volume":654,"transactions":9,"vwap":2143},"2025-05-13",36.423,{"date":2145,"open":2146,"high":2147,"low":2148,"close":2147,"change":2149,"percent_change":2150,"volume":688,"transactions":9,"vwap":2147},"2025-05-12",35.989,36.163,35.97,1.252,3.59,{"date":2152,"open":2153,"high":2153,"low":2153,"close":2153,"change":2154,"percent_change":2155,"volume":694,"transactions":9,"vwap":2153},"2025-05-09",34.911,-0.011,-0.03,{"date":2157,"open":2158,"high":2158,"low":2158,"close":2158,"change":2048,"percent_change":1866,"volume":694,"transactions":9,"vwap":2158},"2025-05-08",34.922,{"date":2160,"open":2161,"high":2161,"low":2161,"close":2161,"change":2162,"percent_change":637,"volume":694,"transactions":9,"vwap":2161},"2025-05-07",34.715,0.052,{"date":2164,"open":2165,"high":2165,"low":2166,"close":2166,"change":722,"percent_change":1263,"volume":737,"transactions":9,"vwap":2166},"2025-05-06",34.72,34.663,{"date":2168,"open":2169,"high":2169,"low":2170,"close":2170,"change":1940,"percent_change":1173,"volume":654,"transactions":9,"vwap":2170},"2025-05-05",35.049999,34.84,{"date":2172,"open":2173,"high":2174,"low":2175,"close":2175,"change":2176,"percent_change":1018,"volume":2177,"transactions":9,"vwap":2175},"2025-05-02",35.099998,35.11,35.09,0.509,3500,{"date":2179,"open":2180,"high":2180,"low":2180,"close":2180,"change":2181,"percent_change":44,"volume":694,"transactions":9,"vwap":2180},"2025-05-01",34.581,0.299,{"date":2183,"open":2184,"high":2185,"low":2186,"close":2185,"change":2187,"percent_change":2188,"volume":851,"transactions":9,"vwap":2185},"2025-04-30",33.795,34.282,33.73,-0.005,-0.01,{"date":2190,"open":2191,"high":2191,"low":2192,"close":2192,"change":948,"percent_change":660,"volume":1031,"transactions":9,"vwap":2192},"2025-04-29",34.35,34.287,{"date":2194,"open":2195,"high":2196,"low":2195,"close":2196,"change":2197,"percent_change":2198,"volume":918,"transactions":9,"vwap":2196},"2025-04-28",33.83,34.14,0.054,0.16,{"date":2200,"open":2201,"high":2202,"low":2201,"close":2202,"change":2203,"percent_change":1413,"volume":1994,"transactions":9,"vwap":2202},"2025-04-25",34.07,34.085999,0.174,{"date":2205,"open":2206,"high":2207,"low":2206,"close":2207,"change":2208,"percent_change":94,"volume":2177,"transactions":9,"vwap":2207},"2025-04-24",33.77,33.912,0.722,{"date":2210,"open":2211,"high":2212,"low":2213,"close":2214,"change":156,"percent_change":2215,"volume":2216,"transactions":9,"vwap":2214},"2025-04-23",33.61,33.68,33.12,33.19,2.06,13600,{"date":180,"open":2218,"high":2219,"low":176,"close":2219,"change":860,"percent_change":949,"volume":1994,"transactions":9,"vwap":2219},32.41,32.52]